日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ケアネット(2150)の株価時系列情報

ケアネット(2150)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2015/12/30 760 761 760 761 800
2015/12/29 736 753 736 745 5,100
2015/12/28 748 756 747 752 4,000
2015/12/25 745 760 730 732 8,600
2015/12/24 768 768 751 751 8,900
2015/12/22 775 776 768 768 4,100
2015/12/21 810 810 782 786 3,000
2015/12/18 838 838 800 805 29,400
2015/12/17 785 800 780 780 3,400
2015/12/16 812 830 785 800 5,900
2015/12/15 803 814 800 802 3,900
2015/12/14 795 800 762 800 5,500
2015/12/11 805 807 799 800 6,800
2015/12/10 824 840 815 815 8,800
2015/12/09 800 840 800 839 15,100
2015/12/08 797 810 788 791 4,700
2015/12/07 781 783 776 782 3,600
2015/12/04 785 793 780 780 1,400
2015/12/03 788 790 786 787 1,700
2015/12/02 791 792 788 790 7,900
2015/12/01 786 800 786 791 2,100
2015/11/30 787 802 783 801 2,300
2015/11/27 797 797 791 795 1,400
2015/11/26 778 810 778 803 3,600
2015/11/25 790 790 776 776 3,700
2015/11/24 788 788 775 780 6,200
2015/11/20 791 791 785 789 2,000
2015/11/19 790 804 786 791 3,900
2015/11/18 768 780 768 780 6,600
2015/11/17 767 769 765 765 1,700
2015/11/16 760 772 760 770 700
2015/11/13 760 775 738 772 7,300
2015/11/12 765 769 740 767 3,300
2015/11/11 763 765 751 765 2,600
2015/11/10 805 805 768 768 3,300
2015/11/09 800 805 778 800 16,300
2015/11/06 775 784 770 775 13,800
2015/11/05 771 794 764 775 19,500
2015/11/04 751 765 751 760 11,600
2015/11/02 743 766 741 750 1,500
2015/10/30 752 788 741 743 7,000
2015/10/29 771 771 750 751 2,100
2015/10/28 784 784 756 756 5,200
2015/10/27 782 795 763 770 3,900
2015/10/26 780 793 769 779 5,300
2015/10/23 790 790 768 768 2,800
2015/10/22 784 784 762 778 2,800
2015/10/21 786 796 780 780 2,500
2015/10/20 788 796 783 783 2,800
2015/10/19 797 812 787 804 1,100
2015/10/16 782 859 782 783 10,900
2015/10/15 778 800 778 791 1,600
2015/10/14 788 794 777 794 5,800
2015/10/13 839 839 794 809 4,600
2015/10/09 820 841 781 813 9,500
2015/10/08 768 889 768 818 27,700
2015/10/07 765 765 758 758 2,900
2015/10/06 765 765 750 758 2,900
2015/10/05 750 750 742 750 700
2015/10/02 750 750 739 739 3,000
2015/10/01 743 755 743 751 1,000
2015/09/30 750 755 747 747 1,800
2015/09/29 760 760 749 749 1,500
2015/09/28 748 768 745 761 1,200
2015/09/25 755 756 750 753 700
2015/09/24 760 764 751 751 800
2015/09/18 760 772 757 770 900
2015/09/17 732 768 732 759 1,000
2015/09/16 742 765 738 740 2,200
2015/09/15 740 741 731 732 4,500
2015/09/14 751 751 744 744 4,000
2015/09/11 768 768 750 762 3,600
2015/09/10 753 759 739 740 6,200
2015/09/09 774 774 741 753 5,200
2015/09/08 741 742 736 742 1,100
2015/09/07 746 750 739 739 6,800
2015/09/04 767 767 751 751 7,100
2015/09/03 780 785 769 770 6,900
2015/09/02 751 802 750 775 4,300
2015/09/01 801 803 775 780 11,700
2015/08/31 821 836 805 814 10,500
2015/08/28 820 857 820 838 6,700
2015/08/27 811 837 810 811 12,400
2015/08/26 808 840 808 826 18,600
2015/08/25 777 838 750 808 37,700
2015/08/24 837 869 810 810 32,000
2015/08/21 840 888 837 867 8,600
2015/08/20 842 882 842 882 15,000
2015/08/19 840 893 840 866 28,800
2015/08/18 894 926 894 900 7,100
2015/08/17 905 918 900 900 16,200
2015/08/14 950 965 920 920 10,000
2015/08/13 931 978 920 958 21,200
2015/08/12 1,021 1,022 985 1,014 12,200
2015/08/11 1,000 1,040 1,000 1,028 8,200
2015/08/10 997 1,049 960 1,012 29,500
2015/08/07 1,000 1,022 993 1,007 11,800
2015/08/06 1,015 1,017 992 993 7,000
2015/08/05 984 1,015 982 1,015 12,200
2015/08/04 1,000 1,000 991 999 2,900
2015/08/03 980 1,020 980 1,015 10,600
2015/07/31 1,005 1,005 983 990 4,800
2015/07/30 997 1,017 983 997 5,500
2015/07/29 982 1,010 980 982 10,400
2015/07/28 978 980 960 972 5,500
2015/07/27 990 1,000 986 988 4,200
2015/07/24 996 998 988 988 4,400
2015/07/23 996 1,025 996 999 3,700
2015/07/22 1,010 1,013 983 996 8,400
2015/07/21 1,021 1,036 1,021 1,027 4,200
2015/07/17 1,014 1,035 1,014 1,025 6,300
2015/07/16 1,002 1,027 1,002 1,015 6,400
2015/07/15 978 1,004 970 1,000 7,600
2015/07/14 970 998 965 983 9,600
2015/07/13 960 974 960 962 10,800
2015/07/10 984 996 975 976 6,300
2015/07/09 979 993 950 993 31,700
2015/07/08 1,037 1,037 980 1,000 21,600
2015/07/07 1,045 1,054 1,035 1,039 7,700
2015/07/06 1,030 1,070 1,030 1,050 10,100
2015/07/03 1,051 1,064 1,045 1,045 7,000
2015/07/02 1,086 1,086 1,056 1,058 3,400
2015/07/01 1,050 1,092 1,050 1,065 4,400
2015/06/30 1,040 1,074 1,030 1,057 14,800
2015/06/29 1,000 1,050 1,000 1,041 18,900
2015/06/26 1,096 1,108 1,085 1,094 4,200
2015/06/25 1,099 1,099 1,085 1,096 4,300
2015/06/24 1,090 1,110 1,082 1,093 7,400
2015/06/23 1,100 1,109 1,086 1,086 6,500
2015/06/22 1,103 1,114 1,100 1,101 3,200
2015/06/19 1,100 1,115 1,094 1,112 2,700
2015/06/18 1,122 1,122 1,097 1,099 10,600
2015/06/17 1,115 1,124 1,106 1,109 6,200
2015/06/16 1,125 1,126 1,110 1,112 11,100
2015/06/15 1,148 1,148 1,122 1,123 9,500
2015/06/12 1,144 1,147 1,131 1,134 9,100
2015/06/11 1,150 1,150 1,129 1,140 5,400
2015/06/10 1,138 1,155 1,131 1,136 8,600
2015/06/09 1,131 1,158 1,130 1,157 18,800
2015/06/08 1,129 1,146 1,121 1,140 11,700
2015/06/05 1,146 1,159 1,135 1,150 33,800
2015/06/04 1,087 1,126 1,087 1,125 23,300
2015/06/03 1,100 1,112 1,088 1,091 18,500
2015/06/02 1,120 1,120 1,105 1,112 10,200
2015/06/01 1,116 1,135 1,110 1,114 9,700
2015/05/29 1,122 1,136 1,120 1,121 8,600
2015/05/28 1,121 1,128 1,110 1,125 14,600
2015/05/27 1,123 1,129 1,120 1,125 11,200
2015/05/26 1,115 1,128 1,110 1,125 15,100
2015/05/25 1,112 1,125 1,110 1,117 24,600
2015/05/22 1,140 1,156 1,110 1,142 24,500
2015/05/21 1,241 1,256 1,121 1,150 177,600
2015/05/20 1,085 1,091 1,073 1,091 19,600
2015/05/19 1,111 1,118 1,082 1,091 18,100
2015/05/18 1,100 1,103 1,090 1,092 19,900
2015/05/15 1,133 1,155 1,120 1,120 27,600
2015/05/14 1,150 1,179 1,125 1,131 64,100
2015/05/13 1,189 1,250 1,162 1,206 148,100
2015/05/12 1,185 1,185 1,130 1,142 15,500
2015/05/11 1,189 1,190 1,150 1,155 26,300
2015/05/08 1,105 1,199 1,078 1,199 13,100
2015/05/07 1,100 1,105 1,072 1,075 9,100
2015/05/01 1,103 1,103 1,058 1,070 18,700
2015/04/30 1,120 1,121 1,102 1,106 10,800
2015/04/28 1,125 1,132 1,115 1,120 8,000
2015/04/27 1,126 1,150 1,124 1,130 13,000
2015/04/24 1,132 1,157 1,125 1,142 13,800
2015/04/23 1,123 1,170 1,110 1,145 29,100
2015/04/22 1,111 1,120 1,108 1,115 5,900
2015/04/21 1,122 1,122 1,102 1,114 14,000
2015/04/20 1,098 1,130 1,090 1,114 7,900
2015/04/17 1,120 1,131 1,107 1,115 17,100
2015/04/16 1,145 1,149 1,115 1,129 14,300
2015/04/15 1,150 1,167 1,148 1,148 21,100
2015/04/14 1,150 1,234 1,143 1,180 74,300
2015/04/13 1,122 1,147 1,120 1,139 15,800
2015/04/10 1,118 1,150 1,102 1,122 17,100
2015/04/09 1,139 1,139 1,100 1,106 13,900
2015/04/08 1,105 1,132 1,100 1,119 14,500
2015/04/07 1,086 1,120 1,085 1,114 25,600
2015/04/06 1,110 1,119 1,103 1,115 9,200
2015/04/03 1,147 1,147 1,112 1,113 6,900
2015/04/02 1,124 1,136 1,106 1,125 18,500
2015/04/01 1,150 1,151 1,110 1,115 18,000
2015/03/31 1,140 1,165 1,122 1,158 28,300
2015/03/30 1,102 1,148 1,100 1,135 36,400
2015/03/27 1,103 1,160 1,103 1,105 44,500
2015/03/26 1,110 1,258 1,094 1,099 186,400
2015/03/25 1,047 1,090 1,042 1,080 32,900
2015/03/24 1,068 1,070 1,025 1,044 16,900
2015/03/23 1,020 1,073 1,010 1,058 24,200
2015/03/20 1,010 1,055 1,009 1,029 12,200
2015/03/19 1,050 1,050 1,002 1,029 13,600
2015/03/18 1,066 1,067 1,029 1,032 17,500
2015/03/17 1,011 1,071 1,000 1,058 34,300
2015/03/16 1,006 1,033 994 1,013 22,500
2015/03/13 1,014 1,033 1,002 1,008 19,000
2015/03/12 1,030 1,038 1,009 1,012 17,900
2015/03/11 1,005 1,030 990 1,030 29,700
2015/03/10 1,055 1,055 1,005 1,014 50,800
2015/03/09 1,099 1,099 1,053 1,057 31,300
2015/03/06 1,122 1,131 1,100 1,104 47,900
2015/03/05 1,051 1,134 1,051 1,092 90,400
2015/03/04 1,064 1,071 1,023 1,053 48,600
2015/03/03 1,076 1,103 1,051 1,071 67,400
2015/03/02 1,138 1,155 1,100 1,101 43,400
2015/02/27 1,145 1,179 1,123 1,140 63,600
2015/02/26 1,230 1,244 1,132 1,167 154,200
2015/02/25 1,137 1,220 1,080 1,212 198,000
2015/02/24 1,180 1,236 1,131 1,160 279,200
2015/02/23 1,151 1,171 1,113 1,152 137,700
2015/02/20 1,300 1,387 1,163 1,210 431,000
2015/02/19 1,421 1,435 1,196 1,210 355,100
2015/02/18 1,733 1,733 1,360 1,451 1,211,800
2015/02/17 1,433 1,433 1,433 1,433 215,100
2015/02/16 1,300 1,355 1,110 1,133 753,700
2015/02/13 930 1,075 928 1,075 208,300
2015/02/12 897 927 892 925 57,000
2015/02/10 900 929 862 882 21,500
2015/02/09 875 910 857 900 37,600
2015/02/06 909 914 856 864 43,000
2015/02/05 851 945 850 921 133,700
2015/02/04 849 858 830 842 17,900
2015/02/03 836 860 836 852 27,700
2015/02/02 855 878 825 830 57,400
2015/01/30 893 893 851 863 78,800
2015/01/29 879 895 870 881 41,200
2015/01/28 882 882 870 879 22,400
2015/01/27 903 903 875 881 26,900
2015/01/26 871 902 869 890 33,300
2015/01/23 889 900 870 882 28,500
2015/01/22 900 906 880 889 33,500
2015/01/21 913 914 877 884 51,900
2015/01/20 894 997 890 926 98,500
2015/01/19 876 896 870 882 52,300
2015/01/16 878 941 868 906 51,900
2015/01/15 905 924 871 881 67,600
2015/01/14 915 942 915 916 49,200
2015/01/13 1,017 1,017 923 942 139,400
2015/01/09 915 1,064 911 1,017 459,400
2015/01/08 915 964 890 914 89,300
2015/01/07 925 937 915 915 63,100
2015/01/06 975 975 916 940 113,400
2015/01/05 980 1,052 975 985 125,300

このページの先頭へ